Future World Financial Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.650	0.680	0.650	0.680	0.680	8,550
2024-11-06	0.700	0.700	0.630	0.700	0.700	48,003
2024-11-05	0.670	0.670	0.660	0.660	0.660	3,206,955
2024-11-04	0.720	0.720	0.720	0.720	0.720	0
2024-11-01	0.680	0.720	0.640	0.720	0.720	272,000
2024-10-31	0.710	0.710	0.710	0.710	0.710	250
2024-10-30	0.680	0.710	0.630	0.710	0.710	40,000
2024-10-29	0.670	0.670	0.670	0.670	0.670	364,122
2024-10-28	0.620	0.680	0.620	0.680	0.680	40,000
2024-10-25	0.660	0.680	0.660	0.680	0.680	36,000
2024-10-24	0.660	0.700	0.660	0.700	0.700	128,001
2024-10-23	0.680	0.680	0.680	0.680	0.680	0
2024-10-22	0.700	0.700	0.700	0.700	0.700	0
2024-10-21	0.730	0.730	0.610	0.700	0.700	120,000
2024-10-18	0.720	0.720	0.720	0.720	0.720	0
2024-10-17	0.740	0.740	0.720	0.720	0.720	108,430
2024-10-16	0.680	0.740	0.680	0.740	0.740	28,000
2024-10-15	0.680	0.680	0.680	0.680	0.680	1
2024-10-14	0.690	0.690	0.680	0.680	0.680	52,000
2024-10-10	0.700	0.760	0.700	0.730	0.730	114,900
2024-10-09	0.750	0.780	0.730	0.770	0.770	116,500
2024-10-08	0.770	0.800	0.700	0.800	0.800	191,650
2024-10-07	0.830	0.850	0.770	0.800	0.800	135,521
2024-10-04	0.830	0.850	0.710	0.830	0.830	307,928
2024-10-03	0.740	1.000	0.740	0.810	0.810	2,179,730
2024-10-02	0.650	0.670	0.610	0.660	0.660	290,160
2024-09-30	0.620	0.650	0.580	0.630	0.630	115,068
2024-09-27	0.640	0.640	0.580	0.580	0.580	63,600
2024-09-26	0.650	0.650	0.590	0.590	0.590	42,030
2024-09-25	0.650	0.650	0.550	0.640	0.640	49,000
2024-09-24	0.600	0.600	0.600	0.600	0.600	12,020
2024-09-23	0.600	0.600	0.600	0.600	0.600	420
2024-09-20	0.580	0.580	0.530	0.580	0.580	44,420
2024-09-19	0.580	0.580	0.580	0.580	0.580	0
2024-09-17	0.580	0.580	0.580	0.580	0.580	0
2024-09-16	0.580	0.580	0.580	0.580	0.580	4,002
2024-09-13	0.550	0.580	0.550	0.580	0.580	136,000
2024-09-12	0.580	0.580	0.580	0.580	0.580	0
2024-09-11	0.580	0.580	0.580	0.580	0.580	0
2024-09-10	0.560	0.600	0.560	0.580	0.580	56,000
2024-09-09	0.630	0.630	0.630	0.630	0.630	900
2024-09-05	0.630	0.630	0.630	0.630	0.630	0
2024-09-04	0.630	0.630	0.630	0.630	0.630	31
2024-09-03	0.560	0.630	0.530	0.630	0.630	32,400
2024-09-02	0.680	0.680	0.680	0.680	0.680	0
2024-08-30	0.690	0.690	0.680	0.680	0.680	4,000
2024-08-29	0.650	0.650	0.650	0.650	0.650	0
2024-08-28	0.650	0.650	0.650	0.650	0.650	0
2024-08-27	0.650	0.650	0.650	0.650	0.650	140,000
2024-08-26	0.610	0.610	0.610	0.610	0.610	20,000
2024-08-23	0.590	0.610	0.590	0.610	0.610	60,000
2024-08-22	0.620	0.620	0.620	0.620	0.620	2
2024-08-21	0.620	0.620	0.620	0.620	0.620	0
2024-08-20	0.620	0.620	0.620	0.620	0.620	13
2024-08-19	0.620	0.620	0.620	0.620	0.620	2
2024-08-16	0.560	0.620	0.560	0.620	0.620	42,500
2024-08-15	0.560	0.620	0.560	0.620	0.620	70,000
2024-08-14	0.590	0.590	0.580	0.590	0.590	68,012
2024-08-13	0.600	0.600	0.600	0.600	0.600	0
2024-08-12	0.600	0.600	0.600	0.600	0.600	7,000

← NewerPage 9 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.